Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.442 2.565 2.436 2.540 760,087 +0.07(+3.00%)
Oct 28, 2011 2.439 2.519 2.436 2.466 322,821 +0.00(+0.13%)
Oct 27, 2011 2.408 2.466 2.362 2.463 543,939 +0.10(+4.44%)
Oct 26, 2011 2.325 2.371 2.269 2.358 285,182 +0.08(+3.52%)
Oct 25, 2011 2.358 2.358 2.266 2.278 299,979 -0.09(-3.90%)
Oct 24, 2011 2.291 2.383 2.284 2.371 371,011 +0.09(+4.06%)
Oct 21, 2011 2.281 2.300 2.244 2.278 262,379 +0.03(+1.37%)
Oct 20, 2011 2.241 2.284 2.204 2.247 221,763 +0.00(+0.14%)
Oct 19, 2011 2.284 2.312 2.235 2.244 342,137 -0.04(-1.75%)
Oct 18, 2011 2.226 2.303 2.184 2.284 408,212 +0.08(+3.46%)
Oct 17, 2011 2.208 2.251 2.184 2.208 336,960 -0.01(-0.41%)
Oct 14, 2011 2.214 2.245 2.187 2.217 458,288 +0.02(+0.97%)
Oct 13, 2011 2.263 2.263 2.181 2.196 411,794 -0.08(-3.49%)
Oct 12, 2011 2.153 2.288 2.147 2.275 483,313 +0.13(+5.97%)
Oct 11, 2011 2.129 2.168 2.107 2.147 375,721 +0.01(+0.43%)
Oct 10, 2011 2.150 2.187 2.080 2.138 386,258 +0.03(+1.60%)
Oct 07, 2011 2.150 2.168 2.063 2.104 331,509 -0.04(-1.99%)
Oct 06, 2011 2.117 2.178 2.107 2.147 275,715 +0.03(+1.44%)
Oct 05, 2011 2.150 2.159 2.074 2.117 331,244 -0.02(-1.14%)
Oct 04, 2011 2.022 2.156 1.973 2.141 644,947 +0.11(+5.41%)
Oct 03, 2011 2.098 2.171 2.028 2.031 645,815 -0.06(-3.06%)
Sep 30, 2011 2.165 2.220 2.095 2.095 628,370 -0.10(-4.59%)
Sep 29, 2011 2.245 2.248 2.150 2.196 379,919 +0.01(+0.56%)
Sep 28, 2011 2.269 2.278 2.184 2.184 479,794 -0.08(-3.51%)
Sep 27, 2011 2.297 2.315 2.236 2.263 341,168 +0.00(+0.00%)
Sep 26, 2011 2.245 2.272 2.220 2.263 235,897 +0.03(+1.23%)
Sep 23, 2011 2.205 2.245 2.199 2.236 244,875 +0.03(+1.24%)
Sep 22, 2011 2.223 2.275 2.187 2.208 756,796 -0.05(-2.03%)
Sep 21, 2011 2.294 2.346 2.242 2.254 279,592 -0.04(-1.73%)
Sep 20, 2011 2.330 2.349 2.294 2.294 297,443 -0.04(-1.57%)
Sep 19, 2011 2.288 2.345 2.276 2.330 355,331 +0.02(+0.92%)
Sep 16, 2011 2.333 2.333 2.291 2.309 466,927 -0.02(-1.04%)
Sep 15, 2011 2.418 2.418 2.312 2.333 350,589 -0.05(-2.28%)
Sep 14, 2011 2.379 2.412 2.321 2.388 273,034 +0.04(+1.68%)
Sep 13, 2011 2.327 2.358 2.285 2.348 242,562 +0.03(+1.31%)
Sep 12, 2011 2.240 2.327 2.233 2.318 317,272 +0.05(+2.13%)
Sep 09, 2011 2.282 2.324 2.240 2.270 354,211 -0.02(-1.06%)
Sep 08, 2011 2.348 2.418 2.282 2.294 298,424 -0.06(-2.70%)
Sep 07, 2011 2.315 2.370 2.291 2.358 278,080 +0.09(+4.01%)
Sep 06, 2011 2.258 2.312 2.233 2.267 500,796 -0.03(-1.45%)
Sep 02, 2011 2.330 2.376 2.300 2.300 338,267 -0.07(-3.06%)
Sep 01, 2011 2.433 2.494 2.361 2.373 409,544 -0.08(-3.09%)
Aug 31, 2011 2.521 2.542 2.448 2.448 382,525 -0.06(-2.30%)
Aug 30, 2011 2.500 2.518 2.439 2.506 189,709 -0.01(-0.36%)
Aug 29, 2011 2.427 2.527 2.418 2.515 327,760 +0.11(+4.79%)
Aug 26, 2011 2.342 2.406 2.330 2.400 314,205 +0.04(+1.67%)
Aug 25, 2011 2.412 2.412 2.342 2.361 422,527 +0.00(+0.00%)
Aug 24, 2011 2.421 2.488 2.330 2.361 451,400 -0.06(-2.50%)
Aug 23, 2011 2.300 2.424 2.300 2.421 604,482 +0.15(+6.67%)
Aug 22, 2011 2.306 2.327 2.264 2.270 537,028 +0.04(+1.63%)
Aug 19, 2011 2.276 2.370 2.233 2.233 448,998 -0.09(-3.91%)
Aug 18, 2011 2.385 2.385 2.294 2.324 470,496 -0.15(-5.88%)
Aug 17, 2011 2.415 2.482 2.415 2.470 337,187 +0.06(+2.64%)
Aug 16, 2011 2.394 2.424 2.349 2.406 547,933 +0.00(+0.00%)
Aug 15, 2011 2.397 2.445 2.385 2.406 369,943 +0.04(+1.78%)
Aug 12, 2011 2.286 2.391 2.259 2.364 421,111 +0.09(+3.82%)
Aug 11, 2011 2.253 2.307 2.196 2.277 676,019 +0.03(+1.20%)
Aug 10, 2011 2.478 2.478 2.250 2.250 675,289 -0.30(-11.66%)
Aug 09, 2011 2.373 2.580 2.205 2.547 766,387 +0.34(+15.35%)
Aug 08, 2011 2.439 2.475 2.169 2.208 1,110,850 -0.32(-12.59%)
Aug 05, 2011 2.583 2.670 2.502 2.526 496,762 -0.04(-1.75%)
Aug 04, 2011 2.652 2.664 2.568 2.571 611,974 -0.11(-4.14%)
Aug 03, 2011 2.655 2.700 2.586 2.682 244,871 +0.02(+0.90%)
Aug 02, 2011 2.703 2.733 2.658 2.658 244,431 -0.05(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.